시장 데이터를 불러오는 중
전체 종목
Corgi Mag 7 ETF 과거 주가
Corgi Mag 7 ETF · CMAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi Mag 7 ETF · CMAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,765 | ₩36,765 | ₩36,725 | ₩36,752 | -0.04% | 1천 |
| 2026.10.08 | ₩36,952 | ₩36,952 | ₩36,524 | ₩36,524 | -1.16% | 1.1천 |
| 2026.10.07 | ₩36,711 | ₩36,966 | ₩36,711 | ₩36,966 | +0.69% | 500 |
| 2026.10.06 | ₩36,979 | ₩37,073 | ₩36,912 | ₩36,912 | -0.18% | 8.4만 |
| 2026.10.05 | ₩36,524 | ₩36,859 | ₩36,484 | ₩36,698 | +0.48% | 18.4만 |
| 2026.10.02 | ₩36,283 | ₩36,430 | ₩36,283 | ₩36,350 | +0.18% | 7.7천 |
| 2026.10.01 | ₩35,976 | ₩36,002 | ₩35,842 | ₩35,895 | -0.22% | 1.7천 |
| 2026.09.30 | ₩36,123 | ₩36,337 | ₩36,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,029 |
| -0.26% |
| 700 |
| 2026.09.29 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩36,150 | ₩36,243 | ₩35,989 | ₩35,989 | -0.44% | 25.6만 |
|---|
| 2026.09.25 | ₩36,230 | ₩36,283 | ₩36,230 | ₩36,283 | +0.15% | 1천 |
|---|
| 2026.09.24 | ₩35,748 | ₩36,056 | ₩35,681 | ₩36,029 | +0.79% | 1.3천 |
|---|
| 2026.09.23 | ₩36,029 | ₩36,029 | ₩35,909 | ₩35,909 | -0.33% | 2.4천 |
|---|
| 2026.09.22 | ₩37,300 | ₩37,300 | ₩36,364 | ₩36,364 | -2.51% | 6.9천 |
|---|
| 2026.09.21 | ₩36,096 | ₩36,484 | ₩36,096 | ₩36,484 | +1.07% | 1.2천 |
|---|
| 2026.09.18 | ₩35,869 | ₩35,869 | ₩35,547 | ₩35,628 | -0.67% | 5.1천 |
|---|
| 2026.09.17 | ₩35,494 | ₩35,614 | ₩35,454 | ₩35,614 | +0.34% | 7.7천 |
|---|
| 2026.09.16 | ₩35,200 | ₩35,280 | ₩34,986 | ₩34,986 | -0.61% | 2.6천 |
|---|
| 2026.09.15 | ₩35,039 | ₩35,052 | ₩34,999 | ₩35,052 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩35,026 | ₩35,320 | ₩35,026 | ₩35,320 | +0.84% | 300 |
|---|
| 2026.09.11 | ₩35,307 | ₩35,374 | ₩35,307 | ₩35,374 | +0.19% | 700 |
|---|
| 2026.09.10 | ₩34,798 | ₩34,905 | ₩34,772 | ₩34,905 | +0.31% | 1.9천 |
|---|
| 2026.09.09 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,986 | ₩35,012 | ₩34,959 | ₩34,999 | +0.04% | 8만 |
|---|
| 2026.09.04 | ₩35,347 | ₩35,400 | ₩35,320 | ₩35,333 | -0.04% | 2.3천 |
|---|
| 2026.09.03 | ₩35,561 | ₩35,721 | ₩35,561 | ₩35,721 | +0.45% | 200 |
|---|
| 2026.09.02 | ₩36,123 | ₩36,123 | ₩35,026 | ₩35,026 | -3.04% | 300 |
|---|
| 2026.09.01 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,959 | ₩34,959 | ₩34,959 | ₩34,959 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩35,159 | ₩35,387 | ₩35,079 | ₩35,079 | -0.23% | 1.1천 |
|---|
| 2026.08.27 | ₩34,651 | ₩35,133 | ₩34,651 | ₩35,026 | +1.08% | 1.3천 |
|---|
| 2026.08.26 | ₩34,384 | ₩34,384 | ₩34,250 | ₩34,276 | -0.31% | 3.5천 |
|---|
| 2026.08.25 | ₩34,424 | ₩34,450 | ₩34,250 | ₩34,397 | -0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩34,330 | ₩34,410 | ₩34,169 | ₩34,169 | -0.47% | 3천 |
|---|
| 2026.08.21 | ₩34,196 | ₩34,370 | ₩34,196 | ₩34,290 | +0.27% | 300 |
|---|
| 2026.08.20 | ₩34,384 | ₩34,384 | ₩34,196 | ₩34,196 | -0.54% | 700 |
|---|
| 2026.08.19 | ₩33,581 | ₩34,611 | ₩33,581 | ₩34,557 | +2.91% | 1.8천 |
|---|
| 2026.08.18 | ₩34,370 | ₩34,370 | ₩34,276 | ₩34,276 | -0.27% | 1.3천 |
|---|
| 2026.08.17 | ₩34,517 | ₩34,584 | ₩34,477 | ₩34,477 | -0.12% | 4천 |
|---|
| 2026.08.14 | ₩34,852 | ₩34,852 | ₩34,798 | ₩34,798 | -0.15% | 400 |
|---|
| 2026.08.13 | ₩34,838 | ₩34,945 | ₩34,705 | ₩34,852 | +0.04% | 6.8천 |
|---|
| 2026.08.12 | ₩34,705 | ₩34,705 | ₩34,531 | ₩34,544 | -0.46% | 1.1천 |
|---|
| 2026.08.11 | ₩34,945 | ₩35,026 | ₩34,705 | ₩34,718 | -0.65% | 5.4천 |
|---|
| 2026.08.10 | ₩35,066 | ₩35,119 | ₩35,066 | ₩35,079 | +0.04% | 3.9천 |
|---|
| 2026.08.07 | ₩35,280 | ₩35,427 | ₩35,186 | ₩35,293 | +0.04% | 18.9만 |
|---|
| 2026.08.06 | ₩35,213 | ₩35,213 | ₩34,945 | ₩35,052 | -0.46% | 1.7천 |
|---|
| 2026.08.05 | ₩35,387 | ₩35,387 | ₩35,026 | ₩35,026 | -1.02% | 600 |
|---|
| 2026.08.04 | ₩35,039 | ₩35,159 | ₩34,919 | ₩35,159 | +0.34% | 2.3천 |
|---|
| 2026.08.03 | ₩34,384 | ₩34,905 | ₩34,384 | ₩34,745 | +1.05% | 1.3만 |
|---|
| 2026.07.31 | ₩33,380 | ₩33,795 | ₩33,353 | ₩33,795 | +1.24% | 900 |
|---|
| 2026.07.30 | ₩32,832 | ₩32,925 | ₩32,818 | ₩32,898 | +0.20% | 5천 |
|---|
| 2026.07.29 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,949 | ₩32,698 | ₩31,949 | ₩32,604 | +2.05% | 1천 |
|---|
| 2026.07.27 | ₩32,711 | ₩32,711 | ₩32,363 | ₩32,363 | -1.06% | 1천 |
|---|
| 2026.07.24 | ₩32,417 | ₩32,658 | ₩32,417 | ₩32,484 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩33,166 | ₩33,166 | ₩32,363 | ₩32,363 | -2.42% | 2.5천 |
|---|
| 2026.07.22 | ₩33,460 | ₩33,795 | ₩33,460 | ₩33,634 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩33,755 | ₩33,848 | ₩33,674 | ₩33,808 | +0.16% | 7.8천 |
|---|
| 2026.07.20 | ₩33,902 | ₩33,915 | ₩33,768 | ₩33,768 | -0.39% | 2천 |
|---|
| 2026.07.17 | ₩33,541 | ₩33,768 | ₩33,541 | ₩33,768 | +0.68% | 1.5천 |
|---|
| 2026.07.16 | ₩34,464 | ₩34,517 | ₩34,210 | ₩34,223 | -0.70% | 1.3천 |
|---|
| 2026.07.15 | ₩34,410 | ₩34,691 | ₩34,410 | ₩34,691 | +0.82% | 1.1만 |
|---|
| 2026.07.14 | ₩33,460 | ₩33,929 | ₩33,460 | ₩33,889 | +1.28% | 1.7만 |
|---|
| 2026.07.13 | ₩34,009 | ₩34,009 | ₩33,581 | ₩33,581 | -1.26% | 900 |
|---|
| 2026.07.10 | ₩33,728 | ₩33,915 | ₩33,728 | ₩33,889 | +0.48% | 2천 |
|---|
| 2026.07.09 | ₩32,912 | ₩33,554 | ₩32,912 | ₩33,554 | +1.95% | 2.6천 |
|---|
| 2026.07.08 | ₩33,327 | ₩33,367 | ₩33,286 | ₩33,367 | +0.12% | 400 |
|---|
| 2026.07.07 | ₩33,447 | ₩33,474 | ₩33,327 | ₩33,327 | -0.36% | 600 |
|---|
| 2026.07.06 | ₩32,952 | ₩33,286 | ₩32,952 | ₩33,286 | +1.02% | 100 |
|---|
| 2026.07.02 | ₩32,885 | ₩32,885 | ₩32,885 | ₩32,885 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩32,363 | ₩32,885 | ₩32,363 | ₩32,885 | +1.61% | 700 |
|---|
| 2026.06.30 | ₩32,056 | ₩32,417 | ₩32,029 | ₩32,417 | +1.13% | 600 |
|---|
| 2026.06.29 | ₩31,962 | ₩31,962 | ₩31,922 | ₩31,922 | -0.13% | 500 |
|---|
| 2026.06.26 | ₩30,852 | ₩31,387 | ₩30,852 | ₩31,387 | +1.73% | 800 |
|---|
| 2026.06.25 | ₩32,002 | ₩32,002 | ₩30,959 | ₩30,959 | -3.26% | 2만 |
|---|
| 2026.06.24 | ₩32,377 | ₩32,390 | ₩31,801 | ₩31,855 | -1.61% | 2.5만 |
|---|
| 2026.06.23 | ₩33,153 | ₩33,153 | ₩32,082 | ₩32,122 | -3.11% | 8.8만 |
|---|
| 2026.06.22 | ₩33,126 | ₩33,153 | ₩32,537 | ₩32,537 | -1.78% | 3.3천 |
|---|
| 2026.06.18 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 1.9만 |
|---|
| 2026.06.17 | ₩33,300 | ₩33,300 | ₩32,738 | ₩32,778 | -1.57% | 300 |
|---|
| 2026.06.16 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩33,594 | ₩33,648 | ₩33,594 | ₩33,648 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩32,658 | ₩32,805 | ₩32,658 | ₩32,805 | +0.45% | 300 |
|---|
| 2026.06.11 | ₩32,872 | ₩32,872 | ₩32,872 | ₩32,872 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,126 | ₩33,126 | ₩32,631 | ₩32,631 | -1.49% | 8만 |
|---|
| 2026.06.09 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,915 | ₩33,915 | ₩33,634 | ₩33,634 | -0.83% | 4만 |
|---|
| 2026.06.05 | ₩34,678 | ₩34,678 | ₩33,795 | ₩33,795 | -2.55% | 1.1천 |
|---|
| 2026.06.04 | ₩34,758 | ₩34,879 | ₩34,758 | ₩34,879 | +0.35% | 5.6천 |
|---|
| 2026.06.03 | ₩34,384 | ₩34,424 | ₩34,370 | ₩34,424 | +0.12% | 2만 |
|---|
| 2026.06.02 | ₩35,200 | ₩35,200 | ₩34,999 | ₩34,999 | -0.57% | 4.2천 |
|---|
| 2026.06.01 | ₩35,494 | ₩35,521 | ₩35,360 | ₩35,387 | -0.30% | 8만 |
|---|
| 2026.05.29 | ₩35,454 | ₩35,588 | ₩35,387 | ₩35,387 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩35,333 | ₩35,481 | ₩35,333 | ₩35,481 | +0.42% | 200 |
|---|
| 2026.05.27 | ₩35,106 | ₩35,173 | ₩35,106 | ₩35,173 | +0.19% | 1천 |
|---|
| 2026.05.26 | ₩35,012 | ₩35,039 | ₩35,012 | ₩35,012 | 0.00% | 1.5천 |
|---|
| 2026.05.22 | ₩35,226 | ₩35,226 | ₩34,959 | ₩34,959 | -0.76% | 600 |
|---|
| 2026.05.21 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,705 | ₩35,119 | ₩34,705 | ₩35,119 | +1.20% | 900 |
|---|
| 2026.05.19 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,467 | ₩35,467 | ₩35,119 | ₩35,119 | -0.98% | 400 |
|---|
| 2026.05.15 | ₩35,534 | ₩35,534 | ₩35,347 | ₩35,347 | -0.53% | 600 |
|---|
| 2026.05.14 | ₩35,735 | ₩35,775 | ₩35,735 | ₩35,762 | +0.07% | 1.6천 |
|---|
| 2026.05.13 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,624 | ₩34,785 | ₩34,624 | ₩34,785 | +0.46% | 900 |
|---|
| 2026.05.11 | ₩35,093 | ₩35,093 | ₩34,785 | ₩34,865 | -0.65% | 900 |
|---|
| 2026.05.08 | ₩35,240 | ₩35,240 | ₩34,919 | ₩34,999 | -0.68% | 2.6천 |
|---|
| 2026.05.07 | ₩34,691 | ₩34,785 | ₩34,544 | ₩34,544 | -0.42% | 2.1천 |
|---|
| 2026.05.06 | ₩34,317 | ₩34,330 | ₩34,317 | ₩34,330 | +0.04% | 6.8만 |
|---|